ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001130/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183300,41009500,131300,131300,131300,131300,2
20250219,183200,41009500,131300,131300,131300,131300,0
20250219,183100,41009500,131300,131300,131300,131300,0
20250219,183000,41009500,131300,131300,131300,131300,0
20250219,182900,41009500,131300,131300,131300,131300,0
20250219,182800,41009500,131300,131300,131300,131300,0
20250219,182700,41009500,131300,131300,131300,131300,0
20250219,182600,41009500,131300,131300,131300,131300,0
20250219,182500,41009500,131300,131300,131300,131300,0
20250219,182400,41009500,131300,131300,131300,131300,0
20250219,182300,41009500,131300,131300,131300,131300,0
20250219,182200,41009500,131300,131300,131300,131300,0
20250219,182100,41009500,131300,131300,131300,131300,0
20250219,182000,41009500,131300,131300,131300,131300,0
20250219,181900,41009500,131300,131300,131300,131300,0
20250219,181800,41009500,131300,131300,131300,131300,0
20250219,181700,41009500,131300,131300,131300,131300,0
20250219,181600,41009500,131300,131300,131300,131300,0
20250219,181500,41009500,131300,131300,131300,131300,0
20250219,181400,41009500,131300,131300,131300,131300,0
20250219,181300,41009500,131300,131300,131300,131300,0
20250219,181200,41009500,131300,131300,131300,131300,0
20250219,181100,41009500,131300,131300,131300,131300,0
20250219,181000,41009500,131300,131300,131300,131300,0
20250219,180900,41009500,131300,131300,131300,131300,0
20250219,180800,41009500,131300,131300,131300,131300,0
20250219,180700,41009500,131300,131300,131300,131300,0
20250219,180600,41009500,131300,131300,131300,131300,0
20250219,180500,41009500,131300,131300,131300,131300,0
20250219,180400,41009500,131300,131300,131300,131300,0
20250219,180300,41009500,131300,131300,131300,131300,2
20250219,180200,41009500,131300,131300,131300,131300,0
20250219,180100,41009500,131300,131300,131300,131300,0
20250219,180000,41009500,131300,131300,131300,131300,0
20250219,175900,41009500,131300,131300,131300,131300,0
20250219,175800,41009500,131300,131300,131300,131300,0
20250219,175700,41009500,131300,131300,131300,131300,0
20250219,175600,41009500,131300,131300,131300,131300,0
20250219,175500,41009500,131300,131300,131300,131300,0
20250219,175400,41009500,131300,131300,131300,131300,0
20250219,175300,41009500,131300,131300,131300,131300,0
20250219,175200,41009500,131300,131300,131300,131300,0
20250219,175100,41009500,131300,131300,131300,131300,0
20250219,175000,41009500,131300,131300,131300,131300,0
20250219,174900,41009500,131300,131300,131300,131300,0
20250219,174800,41009500,131300,131300,131300,131300,0
20250219,174700,41009500,131300,131300,131300,131300,0
20250219,174600,41009500,131300,131300,131300,131300,0
20250219,174500,41009500,131300,131300,131300,131300,0
20250219,174400,41009500,131300,131300,131300,131300,0
20250219,174300,41009500,131300,131300,131300,131300,0
20250219,174200,41009500,131300,131300,131300,131300,0
20250219,174100,41009500,131300,131300,131300,131300,0
20250219,174000,41009500,131300,131300,131300,131300,0
20250219,173900,41009500,131300,131300,131300,131300,0
20250219,173800,41009500,131300,131300,131300,131300,0
20250219,173700,41009500,131300,131300,131300,131300,0
20250219,173600,41009500,131300,131300,131300,131300,0
20250219,173500,41009500,131300,131300,131300,131300,0
20250219,173400,41009500,131300,131300,131300,131300,0
20250219,173300,41009500,131300,131300,131300,131300,2
20250219,173200,41009500,131300,131300,131300,131300,0
20250219,173100,41009500,131300,131300,131300,131300,0
20250219,173000,41009500,131300,131300,131300,131300,0
20250219,172900,41009500,131300,131300,131300,131300,0
20250219,172800,41009500,131300,131300,131300,131300,0
20250219,172700,41009500,131300,131300,131300,131300,0
20250219,172600,41009500,131300,131300,131300,131300,0
20250219,172500,41009500,131300,131300,131300,131300,0
20250219,172400,41009500,131300,131300,131300,131300,0
20250219,172300,41009500,131300,131300,131300,131300,0
20250219,172200,41009500,131300,131300,131300,131300,0
20250219,172100,41009500,131300,131300,131300,131300,0
20250219,172000,41009500,131300,131300,131300,131300,0
20250219,171900,41009500,131300,131300,131300,131300,0
20250219,171800,41009500,131300,131300,131300,131300,0
20250219,171700,41009500,131300,131300,131300,131300,0
20250219,171600,41009500,131300,131300,131300,131300,0
20250219,171500,41009500,131300,131300,131300,131300,0
20250219,171400,41009500,131300,131300,131300,131300,0
20250219,171300,41009500,131300,131300,131300,131300,0
20250219,171200,41009500,131300,131300,131300,131300,0
20250219,171100,41009500,131300,131300,131300,131300,0
20250219,171000,41009500,131300,131300,131300,131300,0
20250219,170900,41009500,131300,131300,131300,131300,0
20250219,170800,41009500,131300,131300,131300,131300,0
20250219,170700,41009500,131300,131300,131300,131300,0
20250219,170600,41009500,131300,131300,131300,131300,0
20250219,170500,41009500,131300,131300,131300,131300,0
20250219,170400,41009500,131300,131300,131300,131300,0
20250219,170300,41009500,131300,131300,131300,131300,2
20250219,170200,41009500,131300,131300,131300,131300,0
20250219,170100,41009500,131300,131300,131300,131300,0
20250219,170000,41009500,131300,131300,131300,131300,0
20250219,165900,41009500,131300,131300,131300,131300,0
20250219,165800,41009500,131300,131300,131300,131300,0
20250219,165700,41009500,131300,131300,131300,131300,0
20250219,165600,41009500,131300,131300,131300,131300,0
20250219,165500,41009500,131300,131300,131300,131300,0
20250219,165400,41009500,131300,131300,131300,131300,0
20250219,165300,41009500,131300,131300,131300,131300,0
20250219,165200,41009500,131300,131300,131300,131300,0
20250219,165100,41009500,131300,131300,131300,131300,0
20250219,165000,41009500,131300,131300,131300,131300,0
20250219,164900,41009500,131300,131300,131300,131300,0
20250219,164800,41009500,131300,131300,131300,131300,0
20250219,164700,41009500,131300,131300,131300,131300,0
20250219,164600,41009500,131300,131300,131300,131300,0
20250219,164500,41009500,131300,131300,131300,131300,0
20250219,164400,41009500,131300,131300,131300,131300,0
20250219,164300,41009500,131300,131300,131300,131300,0
20250219,164200,41009500,131300,131300,131300,131300,0
20250219,164100,41009500,131300,131300,131300,131300,0
20250219,164000,41009500,131300,131300,131300,131300,0
20250219,163900,41009500,131300,131300,131300,131300,0
20250219,163800,41009500,131300,131300,131300,131300,0
20250219,163700,41009500,131300,131300,131300,131300,0
20250219,163600,41009500,131300,131300,131300,131300,0
20250219,163500,41009500,131300,131300,131300,131300,0
20250219,163400,41009500,131300,131300,131300,131300,0
20250219,163300,41009500,131300,131300,131300,131300,2
20250219,163200,41009500,131300,131300,131300,131300,0
20250219,163100,41009500,131300,131300,131300,131300,0
20250219,163000,41009500,131300,131300,131300,131300,0
20250219,162900,41009500,131300,131300,131300,131300,0
20250219,162800,41009500,131300,131300,131300,131300,0
20250219,162700,41009500,131300,131300,131300,131300,0
20250219,162600,41009500,131300,131300,131300,131300,0
20250219,162500,41009500,131300,131300,131300,131300,0
20250219,162400,41009500,131300,131300,131300,131300,0
20250219,162300,41009500,131300,131300,131300,131300,0
20250219,162200,41009500,131300,131300,131300,131300,0
20250219,162100,41009500,131300,131300,131300,131300,0
20250219,162000,41009500,131300,131300,131300,131300,0
20250219,161900,41009500,131300,131300,131300,131300,0
20250219,161800,41009500,131300,131300,131300,131300,0
20250219,161700,41009500,131300,131300,131300,131300,0
20250219,161600,41009500,131300,131300,131300,131300,0
20250219,161500,41009500,131300,131300,131300,131300,0
20250219,161400,41009500,131300,131300,131300,131300,0
20250219,161300,41009500,131300,131300,131300,131300,0
20250219,161200,41009500,131300,131300,131300,131300,0
20250219,161100,41009500,131300,131300,131300,131300,0
20250219,161000,41009500,131300,131300,131300,131300,0
20250219,160900,41009500,131300,131300,131300,131300,0
20250219,160800,41009500,131300,131300,131300,131300,0
20250219,160700,41009500,131300,131300,131300,131300,0
20250219,160600,41009500,131300,131300,131300,131300,0
20250219,160500,41009500,131300,131300,131300,131300,0
20250219,160400,41009500,131300,131300,131300,131300,0
20250219,160300,41009500,131300,131300,131300,131300,2
20250219,160200,41009500,131300,131300,131300,131300,0
20250219,160100,41009500,131300,131300,131300,131300,0
20250219,160000,41009500,131300,131300,131300,131300,0
20250219,155900,41009500,131300,131300,131300,131300,0
20250219,155800,41009500,131300,131300,131300,131300,0
20250219,155700,41009500,131300,131300,131300,131300,0
20250219,155600,41009500,131300,131300,131300,131300,0
20250219,155500,41009500,131300,131300,131300,131300,0
20250219,155400,41009500,131300,131300,131300,131300,0
20250219,155300,41009500,131300,131300,131300,131300,0
20250219,155200,41009500,131300,131300,131300,131300,0
20250219,155100,41009500,131300,131300,131300,131300,0
20250219,155000,41009500,131300,131300,131300,131300,0
20250219,154900,41009500,131300,131300,131300,131300,0
20250219,154800,41009500,131300,131300,131300,131300,0
20250219,154700,41009500,131300,131300,131300,131300,0
20250219,154600,41009500,131300,131300,131300,131300,0
20250219,154500,41009500,131300,131300,131300,131300,0
20250219,154400,41009500,131300,131300,131300,131300,0
20250219,154300,41009500,131300,131300,131300,131300,0
20250219,154200,41009500,131300,131300,131300,131300,0
20250219,154100,41009500,131300,131300,131300,131300,0
20250219,154000,41009500,131300,131300,131300,131300,0
20250219,153900,41009500,131300,131300,131300,131300,0
20250219,153800,41009500,131300,131300,131300,131300,0
20250219,153700,41009500,131300,131300,131300,131300,0
20250219,153600,41009500,131300,131300,131300,131300,0
20250219,153500,41009500,131300,131300,131300,131300,0
20250219,153400,41009500,131300,131300,131300,131300,0
20250219,153300,41009500,131300,131300,131300,131300,2
20250219,153200,41009500,131300,131300,131300,131300,0
20250219,153100,41009500,131300,131300,131300,131300,0
20250219,153000,41009500,131300,131300,131300,131300,2
20250219,152900,40746900,130700,130700,130700,130700,0
20250219,152800,40746900,130700,130700,130700,130700,0
20250219,152700,40746900,130700,130700,130700,130700,0
20250219,152600,40746900,130700,130700,130700,130700,0
20250219,152500,40746900,130700,130700,130700,130700,0
20250219,152400,40746900,130700,130700,130700,130700,0
20250219,152300,40746900,130700,130700,130700,130700,0
20250219,152200,40746900,130700,130700,130700,130700,0
20250219,152100,40746900,130700,130700,130700,130700,0
20250219,152000,40746900,130700,130700,130700,130700,0
20250219,151900,40746900,130700,130700,130700,130700,0
20250219,151800,40746900,130700,130800,130800,130700,2
20250219,151700,40485400,131400,131400,131400,131400,0
20250219,151600,40485400,131400,131400,131400,131400,0
20250219,151500,40485400,131400,131400,131400,131400,0
20250219,151400,40485400,131400,131400,131400,131400,1
20250219,151300,40354000,130700,130700,130700,130700,0
20250219,151200,40354000,130700,130700,130700,130700,0
20250219,151100,40354000,130700,130700,130700,130700,0
20250219,151000,40354000,130700,130700,130700,130700,2
20250219,150900,40092600,131400,131400,131400,131400,1
20250219,150800,39961200,131400,131400,131400,131400,0
20250219,150700,39961200,131400,131400,131400,131400,1
20250219,150600,39829800,130900,130900,130900,130900,0
20250219,150500,39829800,130900,130900,130900,130900,0
20250219,150400,39829800,130900,130900,130900,130900,0
20250219,150300,39829800,130900,130900,130900,130900,0
20250219,150200,39829800,130900,130900,130900,130900,0
20250219,150100,39829800,130900,130900,130900,130900,0
20250219,150000,39829800,130900,130900,130900,130900,1
20250219,145900,39698900,131400,131400,131400,131400,0
20250219,145800,39698900,131400,131400,131400,131400,0
20250219,145700,39698900,131400,131400,131400,131400,0
20250219,145600,39698900,131400,131400,131400,131400,0
20250219,145500,39698900,131400,131400,131400,131400,0
20250219,145400,39698900,131400,131400,131400,131400,0
20250219,145300,39698900,131400,131400,131400,131400,0
20250219,145200,39698900,131400,131400,131400,131400,1
20250219,145100,39567500,131400,131400,131400,131400,0
20250219,145000,39567500,131400,131400,131400,131400,0
20250219,144900,39567500,131400,131400,131400,131400,1
20250219,144800,39436100,131000,131000,131000,131000,0
20250219,144700,39436100,131000,131000,131000,131000,0
20250219,144600,39436100,131000,131000,131000,131000,0
20250219,144500,39436100,131000,131000,131000,131000,0
20250219,144400,39436100,131000,131000,131000,131000,0
20250219,144300,39436100,131000,131000,131000,131000,0
20250219,144200,39436100,131000,131000,131000,131000,0
20250219,144100,39436100,131000,131000,131000,131000,0
20250219,144000,39436100,131000,131000,131000,131000,15
20250219,143900,37471100,131000,131000,131000,131000,22
20250219,143800,34589100,130900,130900,130900,130900,0
20250219,143700,34589100,130900,130900,130900,130900,0
20250219,143600,34589100,130900,130900,130900,130900,0
20250219,143500,34589100,130900,130900,130900,130900,0
20250219,143400,34589100,130900,130900,130900,130900,0
20250219,143300,34589100,130900,130900,130900,130900,0
20250219,143200,34589100,130900,130900,130900,130900,0
20250219,143100,34589100,130900,130900,130900,130900,1
20250219,143000,34458200,131000,131000,131000,131000,0
20250219,142900,34458200,131000,131000,131000,131000,0
20250219,142800,34458200,131000,131000,131000,131000,0
20250219,142700,34458200,131000,131000,131000,131000,0
20250219,142600,34458200,131000,131000,131000,131000,1
20250219,142500,34327200,131000,131000,131000,131000,0
20250219,142400,34327200,131000,131000,131000,131000,0
20250219,142300,34327200,131000,131000,131000,131000,0
20250219,142200,34327200,131000,131000,131000,131000,0
20250219,142100,34327200,131000,131000,131000,131000,0
20250219,142000,34327200,131000,131000,131000,131000,0
20250219,141900,34327200,131000,131000,131000,131000,0
20250219,141800,34327200,131000,131000,131000,131000,0
20250219,141700,34327200,131000,131000,131000,131000,0
20250219,141600,34327200,131000,131000,131000,131000,1
20250219,141500,34196200,131000,131000,131000,131000,0
20250219,141400,34196200,131000,131000,131000,131000,0
20250219,141300,34196200,131000,131000,131000,131000,0
20250219,141200,34196200,131000,131000,131000,131000,0
20250219,141100,34196200,131000,131000,131000,131000,0
20250219,141000,34196200,131000,131000,131000,131000,0
20250219,140900,34196200,131000,131000,131000,131000,0
20250219,140800,34196200,131000,131000,131000,131000,0
20250219,140700,34196200,131000,131000,131000,131000,0
20250219,140600,34196200,131000,131000,131000,131000,0
20250219,140500,34196200,131000,131000,131000,131000,0
20250219,140400,34196200,131000,131000,131000,131000,0
20250219,140300,34196200,131000,131000,131000,131000,0
20250219,140200,34196200,131000,131000,131000,131000,1
20250219,140100,34065200,130700,130700,130700,130700,0
20250219,140000,34065200,130700,130900,130900,130700,16
20250219,135900,31972600,131000,131000,131000,131000,0
20250219,135800,31972600,131000,131000,131000,131000,0
20250219,135700,31972600,131000,131000,131000,131000,0
20250219,135600,31972600,131000,131000,131000,131000,0
20250219,135500,31972600,131000,131000,131000,131000,0
20250219,135400,31972600,131000,131000,131000,131000,0
20250219,135300,31972600,131000,131000,131000,131000,0
20250219,135200,31972600,131000,131000,131000,131000,0
20250219,135100,31972600,131000,131000,131000,131000,0
20250219,135000,31972600,131000,131000,131000,131000,0
20250219,134900,31972600,131000,131000,131000,131000,1
20250219,134800,31841600,131300,131300,131300,131300,0
20250219,134700,31841600,131300,131300,131300,131300,0
20250219,134600,31841600,131300,131300,131300,131300,0
20250219,134500,31841600,131300,131300,131300,131300,1
20250219,134400,31710300,131300,131300,131300,131300,0
20250219,134300,31710300,131300,131300,131300,131300,0
20250219,134200,31710300,131300,131300,131300,131300,0
20250219,134100,31710300,131300,131300,131300,131300,0
20250219,134000,31710300,131300,131300,131300,131300,0
20250219,133900,31710300,131300,131300,131300,131300,0
20250219,133800,31710300,131300,131300,131300,131300,0
20250219,133700,31710300,131300,131300,131300,131300,0
20250219,133600,31710300,131300,131300,131300,131300,0
20250219,133500,31710300,131300,131300,131300,131300,0
20250219,133400,31710300,131300,131300,131300,131300,0
20250219,133300,31710300,131300,131300,131300,131300,0
20250219,133200,31710300,131300,131300,131300,131300,1
20250219,133100,31579000,131100,131100,131100,131100,1
20250219,133000,31447900,131100,131100,131100,131100,0
20250219,132900,31447900,131100,131100,131100,131100,0
20250219,132800,31447900,131100,131100,131100,131100,0
20250219,132700,31447900,131100,131100,131100,131100,0
20250219,132600,31447900,131100,131100,131100,131100,1
20250219,132500,31316800,131100,131100,131100,131100,0
20250219,132400,31316800,131100,131100,131100,131100,0
20250219,132300,31316800,131100,131100,131100,131100,0
20250219,132200,31316800,131100,131100,131100,131100,0
20250219,132100,31316800,131100,131100,131100,131100,0
20250219,132000,31316800,131100,131100,131100,131100,0
20250219,131900,31316800,131100,131100,131100,131100,1
20250219,131800,31185700,131100,131100,131100,131100,0
20250219,131700,31185700,131100,131100,131100,131100,0
20250219,131600,31185700,131100,131100,131100,131100,0
20250219,131500,31185700,131100,131100,131100,131100,0
20250219,131400,31185700,131100,131100,131100,131100,0
20250219,131300,31185700,131100,131100,131100,131100,0
20250219,131200,31185700,131100,131100,131100,131100,0
20250219,131100,31185700,131100,131100,131100,131100,0
20250219,131000,31185700,131100,131100,131100,131100,1
20250219,130900,31054600,130900,130900,130900,130900,0
20250219,130800,31054600,130900,130900,130900,130900,0
20250219,130700,31054600,130900,130900,130900,130900,0
20250219,130600,31054600,130900,131000,131000,130900,3
20250219,130500,30661800,131400,131400,131400,131400,0
20250219,130400,30661800,131400,131400,131400,131400,0
20250219,130300,30661800,131400,131400,131400,131400,0
20250219,130200,30661800,131400,131400,131400,131400,0
20250219,130100,30661800,131400,131400,131400,131400,0
20250219,130000,30661800,131400,131400,131400,131400,1
20250219,125900,30530400,131400,131400,131400,131400,0
20250219,125800,30530400,131400,131400,131400,131400,0
20250219,125700,30530400,131400,131400,131400,131400,0
20250219,125600,30530400,131400,131400,131400,131400,0
20250219,125500,30530400,131400,131400,131400,131400,0
20250219,125400,30530400,131400,131400,131400,131400,2
20250219,125300,30267600,131400,131400,131400,131400,0
20250219,125200,30267600,131400,131400,131400,131400,0
20250219,125100,30267600,131400,131400,131400,131400,0
20250219,125000,30267600,131400,131400,131400,131400,1
20250219,124900,30136200,131200,131200,131200,131200,0
20250219,124800,30136200,131200,131200,131200,131200,0
20250219,124700,30136200,131200,131200,131200,131200,0
20250219,124600,30136200,131200,131200,131200,131200,0
20250219,124500,30136200,131200,131200,131200,131200,0
20250219,124400,30136200,131200,131200,131200,131200,0
20250219,124300,30136200,131200,131200,131200,131200,0
20250219,124200,30136200,131200,131200,131200,131200,0
20250219,124100,30136200,131200,131200,131200,131200,0
20250219,124000,30136200,131200,131200,131200,131200,0
20250219,123900,30136200,131200,131200,131200,131200,0
20250219,123800,30136200,131200,131200,131200,131200,12
20250219,123700,28561800,131300,131300,131300,131300,8
20250219,123600,27511400,131300,131300,131300,131300,0
20250219,123500,27511400,131300,131300,131300,131300,3
20250219,123400,27117500,131200,131200,131200,131200,0
20250219,123300,27117500,131200,131200,131200,131200,0
20250219,123200,27117500,131200,131200,131200,131200,0
20250219,123100,27117500,131200,131200,131200,131200,1
20250219,123000,26986300,131200,131200,131200,131200,0
20250219,122900,26986300,131200,131200,131200,131200,0
20250219,122800,26986300,131200,131200,131200,131200,0
20250219,122700,26986300,131200,131200,131200,131200,1
20250219,122600,26855100,131300,131300,131300,131300,0
20250219,122500,26855100,131300,131300,131300,131300,0
20250219,122400,26855100,131300,131300,131300,131300,0
20250219,122300,26855100,131300,131300,131300,131300,0
20250219,122200,26855100,131300,131300,131300,131300,0
20250219,122100,26855100,131300,131300,131300,131300,0
20250219,122000,26855100,131300,131300,131300,131300,0
20250219,121900,26855100,131300,131300,131300,131300,0
20250219,121800,26855100,131300,131300,131300,131300,0
20250219,121700,26855100,131300,131300,131300,131300,0
20250219,121600,26855100,131300,131300,131300,131300,0
20250219,121500,26855100,131300,131300,131300,131300,0
20250219,121400,26855100,131300,131300,131300,131300,0
20250219,121300,26855100,131300,131300,131300,131300,0
20250219,121200,26855100,131300,131300,131300,131300,0
20250219,121100,26855100,131300,131300,131300,131300,0
20250219,121000,26855100,131300,131300,131300,131300,0
20250219,120900,26855100,131300,131300,131300,131300,0
20250219,120800,26855100,131300,131300,131300,131300,0
20250219,120700,26855100,131300,131300,131300,131300,0
20250219,120600,26855100,131300,131300,131300,131300,0
20250219,120500,26855100,131300,131300,131300,131300,0
20250219,120400,26855100,131300,131300,131300,131300,0
20250219,120300,26855100,131300,131300,131300,131300,0
20250219,120200,26855100,131300,131300,131300,131300,0
20250219,120100,26855100,131300,131300,131300,131300,0
20250219,120000,26855100,131300,131300,131300,131300,0
20250219,115900,26855100,131300,131300,131300,131300,4
20250219,115800,26329900,131000,131000,131000,131000,0
20250219,115700,26329900,131000,131000,131000,131000,0
20250219,115600,26329900,131000,131000,131000,131000,0
20250219,115500,26329900,131000,131000,131000,131000,1
20250219,115400,26198900,131000,131000,131000,131000,0
20250219,115300,26198900,131000,131000,131000,131000,0
20250219,115200,26198900,131000,131000,131000,131000,0
20250219,115100,26198900,131000,131000,131000,131000,0
20250219,115000,26198900,131000,131000,131000,131000,0
20250219,114900,26198900,131000,131000,131000,131000,0
20250219,114800,26198900,131000,131000,131000,131000,0
20250219,114700,26198900,131000,131000,131000,131000,1
20250219,114600,26067900,131000,131000,131000,131000,0
20250219,114500,26067900,131000,131000,131000,131000,0
20250219,114400,26067900,131000,131000,131000,131000,0
20250219,114300,26067900,131000,131000,131000,131000,0
20250219,114200,26067900,131000,131000,131000,131000,0
20250219,114100,26067900,131000,131000,131000,131000,0
20250219,114000,26067900,131000,131000,131000,131000,0
20250219,113900,26067900,131000,131000,131000,131000,0
20250219,113800,26067900,131000,131000,131000,131000,0
20250219,113700,26067900,131000,131000,131000,131000,0
20250219,113600,26067900,131000,131000,131000,131000,0
20250219,113500,26067900,131000,131000,131000,131000,2
20250219,113400,25805900,131000,131000,131000,131000,0
20250219,113300,25805900,131000,131000,131000,131000,0
20250219,113200,25805900,131000,131000,131000,131000,0
20250219,113100,25805900,131000,131000,131000,131000,0
20250219,113000,25805900,131000,131000,131000,131000,0
20250219,112900,25805900,131000,131000,131000,131000,0
20250219,112800,25805900,131000,131000,131000,131000,0
20250219,112700,25805900,131000,131000,131000,131000,0
20250219,112600,25805900,131000,131000,131000,131000,0
20250219,112500,25805900,131000,131000,131000,131000,0
20250219,112400,25805900,131000,131000,131000,131000,0
20250219,112300,25805900,131000,131000,131000,131000,7
20250219,112200,24888900,130700,130700,130700,130700,0
20250219,112100,24888900,130700,130700,130700,130700,0
20250219,112000,24888900,130700,130700,130700,130700,0
20250219,111900,24888900,130700,130700,130700,130700,0
20250219,111800,24888900,130700,130700,130700,130700,20
20250219,111700,22274900,131000,131000,131000,131000,0
20250219,111600,22274900,131000,131000,131000,131000,1
20250219,111500,22143900,131400,131400,131400,131400,0
20250219,111400,22143900,131400,131400,131400,131400,0
20250219,111300,22143900,131400,131000,131400,131000,2
20250219,111200,21881500,130900,130900,130900,130900,0
20250219,111100,21881500,130900,130900,130900,130900,0
20250219,111000,21881500,130900,130900,130900,130900,2
20250219,110900,21619700,131400,131400,131400,131400,0
20250219,110800,21619700,131400,131400,131400,131400,0
20250219,110700,21619700,131400,131400,131400,131400,0
20250219,110600,21619700,131400,131400,131400,131400,0
20250219,110500,21619700,131400,131400,131400,131400,0
20250219,110400,21619700,131400,131400,131400,131400,0
20250219,110300,21619700,131400,131400,131400,131400,0
20250219,110200,21619700,131400,131400,131400,131400,0
20250219,110100,21619700,131400,131400,131400,131400,0
20250219,110000,21619700,131400,131400,131400,131400,0
20250219,105900,21619700,131400,130900,131400,130900,2
20250219,105800,21357400,130600,130600,130600,130600,0
20250219,105700,21357400,130600,130600,130600,130600,15
20250219,105600,19398400,130600,130600,130600,130600,0
20250219,105500,19398400,130600,130600,130600,130600,1
20250219,105400,19267800,130900,130900,130900,130900,0
20250219,105300,19267800,130900,130900,130900,130900,0
20250219,105200,19267800,130900,130900,130900,130900,0
20250219,105100,19267800,130900,130900,130900,130900,0
20250219,105000,19267800,130900,130900,130900,130900,0
20250219,104900,19267800,130900,130900,130900,130900,0
20250219,104800,19267800,130900,130900,130900,130900,0
20250219,104700,19267800,130900,131000,131000,130900,33
20250219,104600,14944900,131100,131100,131100,131100,0
20250219,104500,14944900,131100,131100,131100,131100,81
20250219,104400,4325800,131100,131100,131100,131100,0
20250219,104300,4325800,131100,131100,131100,131100,0
20250219,104200,4325800,131100,131100,131100,131100,0
20250219,104100,4325800,131100,131100,131100,131100,0
20250219,104000,4325800,131100,131100,131100,131100,0
20250219,103900,4325800,131100,131100,131100,131100,0
20250219,103800,4325800,131100,131100,131100,131100,0
20250219,103700,4325800,131100,131100,131100,131100,0
20250219,103600,4325800,131100,131100,131100,131100,0
20250219,103500,4325800,131100,131100,131100,131100,0
20250219,103400,4325800,131100,131100,131100,131100,0
20250219,103300,4325800,131100,131100,131100,131100,0
20250219,103200,4325800,131100,131100,131100,131100,1
20250219,103100,4194700,131200,131200,131200,131200,0
20250219,103000,4194700,131200,131200,131200,131200,0
20250219,102900,4194700,131200,131200,131200,131200,0
20250219,102800,4194700,131200,131200,131200,131200,0
20250219,102700,4194700,131200,131200,131200,131200,1
20250219,102600,4063500,131200,131200,131200,131200,0
20250219,102500,4063500,131200,131200,131200,131200,0
20250219,102400,4063500,131200,131200,131200,131200,0
20250219,102300,4063500,131200,131200,131200,131200,0
20250219,102200,4063500,131200,131200,131200,131200,0
20250219,102100,4063500,131200,131200,131200,131200,0
20250219,102000,4063500,131200,131200,131200,131200,0
20250219,101900,4063500,131200,131200,131200,131200,0
20250219,101800,4063500,131200,131200,131200,131200,0
20250219,101700,4063500,131200,131200,131200,131200,0
20250219,101600,4063500,131200,131200,131200,131200,1
20250219,101500,3932300,131000,131000,131000,131000,0
20250219,101400,3932300,131000,131000,131000,131000,14
20250219,101300,2098300,131000,131000,131000,131000,0
20250219,101200,2098300,131000,131000,131000,131000,1
20250219,101100,1967300,131300,131300,131300,131300,0
20250219,101000,1967300,131300,131300,131300,131300,0
20250219,100900,1967300,131300,131300,131300,131300,0
20250219,100800,1967300,131300,131300,131300,131300,0
20250219,100700,1967300,131300,131300,131300,131300,0
20250219,100600,1967300,131300,131300,131300,131300,0
20250219,100500,1967300,131300,131300,131300,131300,0
20250219,100400,1967300,131300,131300,131300,131300,0
20250219,100300,1967300,131300,131300,131300,131300,0
20250219,100200,1967300,131300,131300,131300,131300,0
20250219,100100,1967300,131300,131300,131300,131300,0
20250219,100000,1967300,131300,131300,131300,131300,1
20250219,095900,1836000,131300,131300,131300,131300,0
20250219,095800,1836000,131300,131300,131300,131300,0
20250219,095700,1836000,131300,131300,131300,131300,0
20250219,095600,1836000,131300,131300,131300,131300,0
20250219,095500,1836000,131300,131300,131300,131300,0
20250219,095400,1836000,131300,131300,131300,131300,0
20250219,095300,1836000,131300,131300,131300,131300,1
20250219,095200,1704700,131300,131300,131300,131300,0
20250219,095100,1704700,131300,131300,131300,131300,0
20250219,095000,1704700,131300,131300,131300,131300,0
20250219,094900,1704700,131300,131300,131300,131300,0
20250219,094800,1704700,131300,131300,131300,131300,0
20250219,094700,1704700,131300,131300,131300,131300,0
20250219,094600,1704700,131300,131300,131300,131300,0
20250219,094500,1704700,131300,131300,131300,131300,0
20250219,094400,1704700,131300,131300,131300,131300,0
20250219,094300,1704700,131300,131300,131300,131300,0
20250219,094200,1704700,131300,131300,131300,131300,0
20250219,094100,1704700,131300,131300,131300,131300,0
20250219,094000,1704700,131300,131300,131300,131300,0
20250219,093900,1704700,131300,131300,131300,131300,0
20250219,093800,1704700,131300,131300,131300,131300,0
20250219,093700,1704700,131300,131300,131300,131300,0
20250219,093600,1704700,131300,131300,131300,131300,1
20250219,093500,1573400,131400,131400,131400,131400,0
20250219,093400,1573400,131400,131400,131400,131400,0
20250219,093300,1573400,131400,131400,131400,131400,0
20250219,093200,1573400,131400,131400,131400,131400,0
20250219,093100,1573400,131400,131400,131400,131400,0
20250219,093000,1573400,131400,131400,131400,131400,0
20250219,092900,1573400,131400,131400,131400,131400,0
20250219,092800,1573400,131400,131400,131400,131400,0
20250219,092700,1573400,131400,131400,131400,131400,0
20250219,092600,1573400,131400,131400,131400,131400,0
20250219,092500,1573400,131400,131400,131400,131400,0
20250219,092400,1573400,131400,131400,131400,131400,1
20250219,092300,1442000,131400,131400,131400,131400,0
20250219,092200,1442000,131400,131400,131400,131400,0
20250219,092100,1442000,131400,131400,131400,131400,0
20250219,092000,1442000,131400,131400,131400,131400,0
20250219,091900,1442000,131400,131400,131400,131400,0
20250219,091800,1442000,131400,131400,131400,131400,0
20250219,091700,1442000,131400,131400,131400,131400,0
20250219,091600,1442000,131400,131400,131400,131400,0
20250219,091500,1442000,131400,131400,131400,131400,1
20250219,091400,1310600,131400,131400,131400,131400,0
20250219,091300,1310600,131400,131400,131400,131400,0
20250219,091200,1310600,131400,131400,131400,131400,0
20250219,091100,1310600,131400,131400,131400,131400,0
20250219,091000,1310600,131400,131400,131400,131400,1
20250219,090900,1179200,131000,131000,131000,131000,0
20250219,090800,1179200,131000,131000,131000,131000,0
20250219,090700,1179200,131000,131000,131000,131000,0
20250219,090600,1179200,131000,131000,131000,131000,0
20250219,090500,1179200,131000,131000,131000,131000,0
20250219,090400,1179200,131000,131000,131000,131000,0
20250219,090300,1179200,131000,131000,131000,131000,0
20250219,090200,1179200,131000,131000,131000,131000,1
20250219,090100,1048200,131000,131000,131000,131000,0
20250219,090000,1048200,131000,131200,131200,131000,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183300 41009500 131300 131300 131300 131300 2
3 20250219 183200 41009500 131300 131300 131300 131300 0
4 20250219 183100 41009500 131300 131300 131300 131300 0
5 20250219 183000 41009500 131300 131300 131300 131300 0
6 20250219 182900 41009500 131300 131300 131300 131300 0
7 20250219 182800 41009500 131300 131300 131300 131300 0
8 20250219 182700 41009500 131300 131300 131300 131300 0
9 20250219 182600 41009500 131300 131300 131300 131300 0
10 20250219 182500 41009500 131300 131300 131300 131300 0
11 20250219 182400 41009500 131300 131300 131300 131300 0
12 20250219 182300 41009500 131300 131300 131300 131300 0
13 20250219 182200 41009500 131300 131300 131300 131300 0
14 20250219 182100 41009500 131300 131300 131300 131300 0
15 20250219 182000 41009500 131300 131300 131300 131300 0
16 20250219 181900 41009500 131300 131300 131300 131300 0
17 20250219 181800 41009500 131300 131300 131300 131300 0
18 20250219 181700 41009500 131300 131300 131300 131300 0
19 20250219 181600 41009500 131300 131300 131300 131300 0
20 20250219 181500 41009500 131300 131300 131300 131300 0
21 20250219 181400 41009500 131300 131300 131300 131300 0
22 20250219 181300 41009500 131300 131300 131300 131300 0
23 20250219 181200 41009500 131300 131300 131300 131300 0
24 20250219 181100 41009500 131300 131300 131300 131300 0
25 20250219 181000 41009500 131300 131300 131300 131300 0
26 20250219 180900 41009500 131300 131300 131300 131300 0
27 20250219 180800 41009500 131300 131300 131300 131300 0
28 20250219 180700 41009500 131300 131300 131300 131300 0
29 20250219 180600 41009500 131300 131300 131300 131300 0
30 20250219 180500 41009500 131300 131300 131300 131300 0
31 20250219 180400 41009500 131300 131300 131300 131300 0
32 20250219 180300 41009500 131300 131300 131300 131300 2
33 20250219 180200 41009500 131300 131300 131300 131300 0
34 20250219 180100 41009500 131300 131300 131300 131300 0
35 20250219 180000 41009500 131300 131300 131300 131300 0
36 20250219 175900 41009500 131300 131300 131300 131300 0
37 20250219 175800 41009500 131300 131300 131300 131300 0
38 20250219 175700 41009500 131300 131300 131300 131300 0
39 20250219 175600 41009500 131300 131300 131300 131300 0
40 20250219 175500 41009500 131300 131300 131300 131300 0
41 20250219 175400 41009500 131300 131300 131300 131300 0
42 20250219 175300 41009500 131300 131300 131300 131300 0
43 20250219 175200 41009500 131300 131300 131300 131300 0
44 20250219 175100 41009500 131300 131300 131300 131300 0
45 20250219 175000 41009500 131300 131300 131300 131300 0
46 20250219 174900 41009500 131300 131300 131300 131300 0
47 20250219 174800 41009500 131300 131300 131300 131300 0
48 20250219 174700 41009500 131300 131300 131300 131300 0
49 20250219 174600 41009500 131300 131300 131300 131300 0
50 20250219 174500 41009500 131300 131300 131300 131300 0
51 20250219 174400 41009500 131300 131300 131300 131300 0
52 20250219 174300 41009500 131300 131300 131300 131300 0
53 20250219 174200 41009500 131300 131300 131300 131300 0
54 20250219 174100 41009500 131300 131300 131300 131300 0
55 20250219 174000 41009500 131300 131300 131300 131300 0
56 20250219 173900 41009500 131300 131300 131300 131300 0
57 20250219 173800 41009500 131300 131300 131300 131300 0
58 20250219 173700 41009500 131300 131300 131300 131300 0
59 20250219 173600 41009500 131300 131300 131300 131300 0
60 20250219 173500 41009500 131300 131300 131300 131300 0
61 20250219 173400 41009500 131300 131300 131300 131300 0
62 20250219 173300 41009500 131300 131300 131300 131300 2
63 20250219 173200 41009500 131300 131300 131300 131300 0
64 20250219 173100 41009500 131300 131300 131300 131300 0
65 20250219 173000 41009500 131300 131300 131300 131300 0
66 20250219 172900 41009500 131300 131300 131300 131300 0
67 20250219 172800 41009500 131300 131300 131300 131300 0
68 20250219 172700 41009500 131300 131300 131300 131300 0
69 20250219 172600 41009500 131300 131300 131300 131300 0
70 20250219 172500 41009500 131300 131300 131300 131300 0
71 20250219 172400 41009500 131300 131300 131300 131300 0
72 20250219 172300 41009500 131300 131300 131300 131300 0
73 20250219 172200 41009500 131300 131300 131300 131300 0
74 20250219 172100 41009500 131300 131300 131300 131300 0
75 20250219 172000 41009500 131300 131300 131300 131300 0
76 20250219 171900 41009500 131300 131300 131300 131300 0
77 20250219 171800 41009500 131300 131300 131300 131300 0
78 20250219 171700 41009500 131300 131300 131300 131300 0
79 20250219 171600 41009500 131300 131300 131300 131300 0
80 20250219 171500 41009500 131300 131300 131300 131300 0
81 20250219 171400 41009500 131300 131300 131300 131300 0
82 20250219 171300 41009500 131300 131300 131300 131300 0
83 20250219 171200 41009500 131300 131300 131300 131300 0
84 20250219 171100 41009500 131300 131300 131300 131300 0
85 20250219 171000 41009500 131300 131300 131300 131300 0
86 20250219 170900 41009500 131300 131300 131300 131300 0
87 20250219 170800 41009500 131300 131300 131300 131300 0
88 20250219 170700 41009500 131300 131300 131300 131300 0
89 20250219 170600 41009500 131300 131300 131300 131300 0
90 20250219 170500 41009500 131300 131300 131300 131300 0
91 20250219 170400 41009500 131300 131300 131300 131300 0
92 20250219 170300 41009500 131300 131300 131300 131300 2
93 20250219 170200 41009500 131300 131300 131300 131300 0
94 20250219 170100 41009500 131300 131300 131300 131300 0
95 20250219 170000 41009500 131300 131300 131300 131300 0
96 20250219 165900 41009500 131300 131300 131300 131300 0
97 20250219 165800 41009500 131300 131300 131300 131300 0
98 20250219 165700 41009500 131300 131300 131300 131300 0
99 20250219 165600 41009500 131300 131300 131300 131300 0
100 20250219 165500 41009500 131300 131300 131300 131300 0
101 20250219 165400 41009500 131300 131300 131300 131300 0
102 20250219 165300 41009500 131300 131300 131300 131300 0
103 20250219 165200 41009500 131300 131300 131300 131300 0
104 20250219 165100 41009500 131300 131300 131300 131300 0
105 20250219 165000 41009500 131300 131300 131300 131300 0
106 20250219 164900 41009500 131300 131300 131300 131300 0
107 20250219 164800 41009500 131300 131300 131300 131300 0
108 20250219 164700 41009500 131300 131300 131300 131300 0
109 20250219 164600 41009500 131300 131300 131300 131300 0
110 20250219 164500 41009500 131300 131300 131300 131300 0
111 20250219 164400 41009500 131300 131300 131300 131300 0
112 20250219 164300 41009500 131300 131300 131300 131300 0
113 20250219 164200 41009500 131300 131300 131300 131300 0
114 20250219 164100 41009500 131300 131300 131300 131300 0
115 20250219 164000 41009500 131300 131300 131300 131300 0
116 20250219 163900 41009500 131300 131300 131300 131300 0
117 20250219 163800 41009500 131300 131300 131300 131300 0
118 20250219 163700 41009500 131300 131300 131300 131300 0
119 20250219 163600 41009500 131300 131300 131300 131300 0
120 20250219 163500 41009500 131300 131300 131300 131300 0
121 20250219 163400 41009500 131300 131300 131300 131300 0
122 20250219 163300 41009500 131300 131300 131300 131300 2
123 20250219 163200 41009500 131300 131300 131300 131300 0
124 20250219 163100 41009500 131300 131300 131300 131300 0
125 20250219 163000 41009500 131300 131300 131300 131300 0
126 20250219 162900 41009500 131300 131300 131300 131300 0
127 20250219 162800 41009500 131300 131300 131300 131300 0
128 20250219 162700 41009500 131300 131300 131300 131300 0
129 20250219 162600 41009500 131300 131300 131300 131300 0
130 20250219 162500 41009500 131300 131300 131300 131300 0
131 20250219 162400 41009500 131300 131300 131300 131300 0
132 20250219 162300 41009500 131300 131300 131300 131300 0
133 20250219 162200 41009500 131300 131300 131300 131300 0
134 20250219 162100 41009500 131300 131300 131300 131300 0
135 20250219 162000 41009500 131300 131300 131300 131300 0
136 20250219 161900 41009500 131300 131300 131300 131300 0
137 20250219 161800 41009500 131300 131300 131300 131300 0
138 20250219 161700 41009500 131300 131300 131300 131300 0
139 20250219 161600 41009500 131300 131300 131300 131300 0
140 20250219 161500 41009500 131300 131300 131300 131300 0
141 20250219 161400 41009500 131300 131300 131300 131300 0
142 20250219 161300 41009500 131300 131300 131300 131300 0
143 20250219 161200 41009500 131300 131300 131300 131300 0
144 20250219 161100 41009500 131300 131300 131300 131300 0
145 20250219 161000 41009500 131300 131300 131300 131300 0
146 20250219 160900 41009500 131300 131300 131300 131300 0
147 20250219 160800 41009500 131300 131300 131300 131300 0
148 20250219 160700 41009500 131300 131300 131300 131300 0
149 20250219 160600 41009500 131300 131300 131300 131300 0
150 20250219 160500 41009500 131300 131300 131300 131300 0
151 20250219 160400 41009500 131300 131300 131300 131300 0
152 20250219 160300 41009500 131300 131300 131300 131300 2
153 20250219 160200 41009500 131300 131300 131300 131300 0
154 20250219 160100 41009500 131300 131300 131300 131300 0
155 20250219 160000 41009500 131300 131300 131300 131300 0
156 20250219 155900 41009500 131300 131300 131300 131300 0
157 20250219 155800 41009500 131300 131300 131300 131300 0
158 20250219 155700 41009500 131300 131300 131300 131300 0
159 20250219 155600 41009500 131300 131300 131300 131300 0
160 20250219 155500 41009500 131300 131300 131300 131300 0
161 20250219 155400 41009500 131300 131300 131300 131300 0
162 20250219 155300 41009500 131300 131300 131300 131300 0
163 20250219 155200 41009500 131300 131300 131300 131300 0
164 20250219 155100 41009500 131300 131300 131300 131300 0
165 20250219 155000 41009500 131300 131300 131300 131300 0
166 20250219 154900 41009500 131300 131300 131300 131300 0
167 20250219 154800 41009500 131300 131300 131300 131300 0
168 20250219 154700 41009500 131300 131300 131300 131300 0
169 20250219 154600 41009500 131300 131300 131300 131300 0
170 20250219 154500 41009500 131300 131300 131300 131300 0
171 20250219 154400 41009500 131300 131300 131300 131300 0
172 20250219 154300 41009500 131300 131300 131300 131300 0
173 20250219 154200 41009500 131300 131300 131300 131300 0
174 20250219 154100 41009500 131300 131300 131300 131300 0
175 20250219 154000 41009500 131300 131300 131300 131300 0
176 20250219 153900 41009500 131300 131300 131300 131300 0
177 20250219 153800 41009500 131300 131300 131300 131300 0
178 20250219 153700 41009500 131300 131300 131300 131300 0
179 20250219 153600 41009500 131300 131300 131300 131300 0
180 20250219 153500 41009500 131300 131300 131300 131300 0
181 20250219 153400 41009500 131300 131300 131300 131300 0
182 20250219 153300 41009500 131300 131300 131300 131300 2
183 20250219 153200 41009500 131300 131300 131300 131300 0
184 20250219 153100 41009500 131300 131300 131300 131300 0
185 20250219 153000 41009500 131300 131300 131300 131300 2
186 20250219 152900 40746900 130700 130700 130700 130700 0
187 20250219 152800 40746900 130700 130700 130700 130700 0
188 20250219 152700 40746900 130700 130700 130700 130700 0
189 20250219 152600 40746900 130700 130700 130700 130700 0
190 20250219 152500 40746900 130700 130700 130700 130700 0
191 20250219 152400 40746900 130700 130700 130700 130700 0
192 20250219 152300 40746900 130700 130700 130700 130700 0
193 20250219 152200 40746900 130700 130700 130700 130700 0
194 20250219 152100 40746900 130700 130700 130700 130700 0
195 20250219 152000 40746900 130700 130700 130700 130700 0
196 20250219 151900 40746900 130700 130700 130700 130700 0
197 20250219 151800 40746900 130700 130800 130800 130700 2
198 20250219 151700 40485400 131400 131400 131400 131400 0
199 20250219 151600 40485400 131400 131400 131400 131400 0
200 20250219 151500 40485400 131400 131400 131400 131400 0
201 20250219 151400 40485400 131400 131400 131400 131400 1
202 20250219 151300 40354000 130700 130700 130700 130700 0
203 20250219 151200 40354000 130700 130700 130700 130700 0
204 20250219 151100 40354000 130700 130700 130700 130700 0
205 20250219 151000 40354000 130700 130700 130700 130700 2
206 20250219 150900 40092600 131400 131400 131400 131400 1
207 20250219 150800 39961200 131400 131400 131400 131400 0
208 20250219 150700 39961200 131400 131400 131400 131400 1
209 20250219 150600 39829800 130900 130900 130900 130900 0
210 20250219 150500 39829800 130900 130900 130900 130900 0
211 20250219 150400 39829800 130900 130900 130900 130900 0
212 20250219 150300 39829800 130900 130900 130900 130900 0
213 20250219 150200 39829800 130900 130900 130900 130900 0
214 20250219 150100 39829800 130900 130900 130900 130900 0
215 20250219 150000 39829800 130900 130900 130900 130900 1
216 20250219 145900 39698900 131400 131400 131400 131400 0
217 20250219 145800 39698900 131400 131400 131400 131400 0
218 20250219 145700 39698900 131400 131400 131400 131400 0
219 20250219 145600 39698900 131400 131400 131400 131400 0
220 20250219 145500 39698900 131400 131400 131400 131400 0
221 20250219 145400 39698900 131400 131400 131400 131400 0
222 20250219 145300 39698900 131400 131400 131400 131400 0
223 20250219 145200 39698900 131400 131400 131400 131400 1
224 20250219 145100 39567500 131400 131400 131400 131400 0
225 20250219 145000 39567500 131400 131400 131400 131400 0
226 20250219 144900 39567500 131400 131400 131400 131400 1
227 20250219 144800 39436100 131000 131000 131000 131000 0
228 20250219 144700 39436100 131000 131000 131000 131000 0
229 20250219 144600 39436100 131000 131000 131000 131000 0
230 20250219 144500 39436100 131000 131000 131000 131000 0
231 20250219 144400 39436100 131000 131000 131000 131000 0
232 20250219 144300 39436100 131000 131000 131000 131000 0
233 20250219 144200 39436100 131000 131000 131000 131000 0
234 20250219 144100 39436100 131000 131000 131000 131000 0
235 20250219 144000 39436100 131000 131000 131000 131000 15
236 20250219 143900 37471100 131000 131000 131000 131000 22
237 20250219 143800 34589100 130900 130900 130900 130900 0
238 20250219 143700 34589100 130900 130900 130900 130900 0
239 20250219 143600 34589100 130900 130900 130900 130900 0
240 20250219 143500 34589100 130900 130900 130900 130900 0
241 20250219 143400 34589100 130900 130900 130900 130900 0
242 20250219 143300 34589100 130900 130900 130900 130900 0
243 20250219 143200 34589100 130900 130900 130900 130900 0
244 20250219 143100 34589100 130900 130900 130900 130900 1
245 20250219 143000 34458200 131000 131000 131000 131000 0
246 20250219 142900 34458200 131000 131000 131000 131000 0
247 20250219 142800 34458200 131000 131000 131000 131000 0
248 20250219 142700 34458200 131000 131000 131000 131000 0
249 20250219 142600 34458200 131000 131000 131000 131000 1
250 20250219 142500 34327200 131000 131000 131000 131000 0
251 20250219 142400 34327200 131000 131000 131000 131000 0
252 20250219 142300 34327200 131000 131000 131000 131000 0
253 20250219 142200 34327200 131000 131000 131000 131000 0
254 20250219 142100 34327200 131000 131000 131000 131000 0
255 20250219 142000 34327200 131000 131000 131000 131000 0
256 20250219 141900 34327200 131000 131000 131000 131000 0
257 20250219 141800 34327200 131000 131000 131000 131000 0
258 20250219 141700 34327200 131000 131000 131000 131000 0
259 20250219 141600 34327200 131000 131000 131000 131000 1
260 20250219 141500 34196200 131000 131000 131000 131000 0
261 20250219 141400 34196200 131000 131000 131000 131000 0
262 20250219 141300 34196200 131000 131000 131000 131000 0
263 20250219 141200 34196200 131000 131000 131000 131000 0
264 20250219 141100 34196200 131000 131000 131000 131000 0
265 20250219 141000 34196200 131000 131000 131000 131000 0
266 20250219 140900 34196200 131000 131000 131000 131000 0
267 20250219 140800 34196200 131000 131000 131000 131000 0
268 20250219 140700 34196200 131000 131000 131000 131000 0
269 20250219 140600 34196200 131000 131000 131000 131000 0
270 20250219 140500 34196200 131000 131000 131000 131000 0
271 20250219 140400 34196200 131000 131000 131000 131000 0
272 20250219 140300 34196200 131000 131000 131000 131000 0
273 20250219 140200 34196200 131000 131000 131000 131000 1
274 20250219 140100 34065200 130700 130700 130700 130700 0
275 20250219 140000 34065200 130700 130900 130900 130700 16
276 20250219 135900 31972600 131000 131000 131000 131000 0
277 20250219 135800 31972600 131000 131000 131000 131000 0
278 20250219 135700 31972600 131000 131000 131000 131000 0
279 20250219 135600 31972600 131000 131000 131000 131000 0
280 20250219 135500 31972600 131000 131000 131000 131000 0
281 20250219 135400 31972600 131000 131000 131000 131000 0
282 20250219 135300 31972600 131000 131000 131000 131000 0
283 20250219 135200 31972600 131000 131000 131000 131000 0
284 20250219 135100 31972600 131000 131000 131000 131000 0
285 20250219 135000 31972600 131000 131000 131000 131000 0
286 20250219 134900 31972600 131000 131000 131000 131000 1
287 20250219 134800 31841600 131300 131300 131300 131300 0
288 20250219 134700 31841600 131300 131300 131300 131300 0
289 20250219 134600 31841600 131300 131300 131300 131300 0
290 20250219 134500 31841600 131300 131300 131300 131300 1
291 20250219 134400 31710300 131300 131300 131300 131300 0
292 20250219 134300 31710300 131300 131300 131300 131300 0
293 20250219 134200 31710300 131300 131300 131300 131300 0
294 20250219 134100 31710300 131300 131300 131300 131300 0
295 20250219 134000 31710300 131300 131300 131300 131300 0
296 20250219 133900 31710300 131300 131300 131300 131300 0
297 20250219 133800 31710300 131300 131300 131300 131300 0
298 20250219 133700 31710300 131300 131300 131300 131300 0
299 20250219 133600 31710300 131300 131300 131300 131300 0
300 20250219 133500 31710300 131300 131300 131300 131300 0
301 20250219 133400 31710300 131300 131300 131300 131300 0
302 20250219 133300 31710300 131300 131300 131300 131300 0
303 20250219 133200 31710300 131300 131300 131300 131300 1
304 20250219 133100 31579000 131100 131100 131100 131100 1
305 20250219 133000 31447900 131100 131100 131100 131100 0
306 20250219 132900 31447900 131100 131100 131100 131100 0
307 20250219 132800 31447900 131100 131100 131100 131100 0
308 20250219 132700 31447900 131100 131100 131100 131100 0
309 20250219 132600 31447900 131100 131100 131100 131100 1
310 20250219 132500 31316800 131100 131100 131100 131100 0
311 20250219 132400 31316800 131100 131100 131100 131100 0
312 20250219 132300 31316800 131100 131100 131100 131100 0
313 20250219 132200 31316800 131100 131100 131100 131100 0
314 20250219 132100 31316800 131100 131100 131100 131100 0
315 20250219 132000 31316800 131100 131100 131100 131100 0
316 20250219 131900 31316800 131100 131100 131100 131100 1
317 20250219 131800 31185700 131100 131100 131100 131100 0
318 20250219 131700 31185700 131100 131100 131100 131100 0
319 20250219 131600 31185700 131100 131100 131100 131100 0
320 20250219 131500 31185700 131100 131100 131100 131100 0
321 20250219 131400 31185700 131100 131100 131100 131100 0
322 20250219 131300 31185700 131100 131100 131100 131100 0
323 20250219 131200 31185700 131100 131100 131100 131100 0
324 20250219 131100 31185700 131100 131100 131100 131100 0
325 20250219 131000 31185700 131100 131100 131100 131100 1
326 20250219 130900 31054600 130900 130900 130900 130900 0
327 20250219 130800 31054600 130900 130900 130900 130900 0
328 20250219 130700 31054600 130900 130900 130900 130900 0
329 20250219 130600 31054600 130900 131000 131000 130900 3
330 20250219 130500 30661800 131400 131400 131400 131400 0
331 20250219 130400 30661800 131400 131400 131400 131400 0
332 20250219 130300 30661800 131400 131400 131400 131400 0
333 20250219 130200 30661800 131400 131400 131400 131400 0
334 20250219 130100 30661800 131400 131400 131400 131400 0
335 20250219 130000 30661800 131400 131400 131400 131400 1
336 20250219 125900 30530400 131400 131400 131400 131400 0
337 20250219 125800 30530400 131400 131400 131400 131400 0
338 20250219 125700 30530400 131400 131400 131400 131400 0
339 20250219 125600 30530400 131400 131400 131400 131400 0
340 20250219 125500 30530400 131400 131400 131400 131400 0
341 20250219 125400 30530400 131400 131400 131400 131400 2
342 20250219 125300 30267600 131400 131400 131400 131400 0
343 20250219 125200 30267600 131400 131400 131400 131400 0
344 20250219 125100 30267600 131400 131400 131400 131400 0
345 20250219 125000 30267600 131400 131400 131400 131400 1
346 20250219 124900 30136200 131200 131200 131200 131200 0
347 20250219 124800 30136200 131200 131200 131200 131200 0
348 20250219 124700 30136200 131200 131200 131200 131200 0
349 20250219 124600 30136200 131200 131200 131200 131200 0
350 20250219 124500 30136200 131200 131200 131200 131200 0
351 20250219 124400 30136200 131200 131200 131200 131200 0
352 20250219 124300 30136200 131200 131200 131200 131200 0
353 20250219 124200 30136200 131200 131200 131200 131200 0
354 20250219 124100 30136200 131200 131200 131200 131200 0
355 20250219 124000 30136200 131200 131200 131200 131200 0
356 20250219 123900 30136200 131200 131200 131200 131200 0
357 20250219 123800 30136200 131200 131200 131200 131200 12
358 20250219 123700 28561800 131300 131300 131300 131300 8
359 20250219 123600 27511400 131300 131300 131300 131300 0
360 20250219 123500 27511400 131300 131300 131300 131300 3
361 20250219 123400 27117500 131200 131200 131200 131200 0
362 20250219 123300 27117500 131200 131200 131200 131200 0
363 20250219 123200 27117500 131200 131200 131200 131200 0
364 20250219 123100 27117500 131200 131200 131200 131200 1
365 20250219 123000 26986300 131200 131200 131200 131200 0
366 20250219 122900 26986300 131200 131200 131200 131200 0
367 20250219 122800 26986300 131200 131200 131200 131200 0
368 20250219 122700 26986300 131200 131200 131200 131200 1
369 20250219 122600 26855100 131300 131300 131300 131300 0
370 20250219 122500 26855100 131300 131300 131300 131300 0
371 20250219 122400 26855100 131300 131300 131300 131300 0
372 20250219 122300 26855100 131300 131300 131300 131300 0
373 20250219 122200 26855100 131300 131300 131300 131300 0
374 20250219 122100 26855100 131300 131300 131300 131300 0
375 20250219 122000 26855100 131300 131300 131300 131300 0
376 20250219 121900 26855100 131300 131300 131300 131300 0
377 20250219 121800 26855100 131300 131300 131300 131300 0
378 20250219 121700 26855100 131300 131300 131300 131300 0
379 20250219 121600 26855100 131300 131300 131300 131300 0
380 20250219 121500 26855100 131300 131300 131300 131300 0
381 20250219 121400 26855100 131300 131300 131300 131300 0
382 20250219 121300 26855100 131300 131300 131300 131300 0
383 20250219 121200 26855100 131300 131300 131300 131300 0
384 20250219 121100 26855100 131300 131300 131300 131300 0
385 20250219 121000 26855100 131300 131300 131300 131300 0
386 20250219 120900 26855100 131300 131300 131300 131300 0
387 20250219 120800 26855100 131300 131300 131300 131300 0
388 20250219 120700 26855100 131300 131300 131300 131300 0
389 20250219 120600 26855100 131300 131300 131300 131300 0
390 20250219 120500 26855100 131300 131300 131300 131300 0
391 20250219 120400 26855100 131300 131300 131300 131300 0
392 20250219 120300 26855100 131300 131300 131300 131300 0
393 20250219 120200 26855100 131300 131300 131300 131300 0
394 20250219 120100 26855100 131300 131300 131300 131300 0
395 20250219 120000 26855100 131300 131300 131300 131300 0
396 20250219 115900 26855100 131300 131300 131300 131300 4
397 20250219 115800 26329900 131000 131000 131000 131000 0
398 20250219 115700 26329900 131000 131000 131000 131000 0
399 20250219 115600 26329900 131000 131000 131000 131000 0
400 20250219 115500 26329900 131000 131000 131000 131000 1
401 20250219 115400 26198900 131000 131000 131000 131000 0
402 20250219 115300 26198900 131000 131000 131000 131000 0
403 20250219 115200 26198900 131000 131000 131000 131000 0
404 20250219 115100 26198900 131000 131000 131000 131000 0
405 20250219 115000 26198900 131000 131000 131000 131000 0
406 20250219 114900 26198900 131000 131000 131000 131000 0
407 20250219 114800 26198900 131000 131000 131000 131000 0
408 20250219 114700 26198900 131000 131000 131000 131000 1
409 20250219 114600 26067900 131000 131000 131000 131000 0
410 20250219 114500 26067900 131000 131000 131000 131000 0
411 20250219 114400 26067900 131000 131000 131000 131000 0
412 20250219 114300 26067900 131000 131000 131000 131000 0
413 20250219 114200 26067900 131000 131000 131000 131000 0
414 20250219 114100 26067900 131000 131000 131000 131000 0
415 20250219 114000 26067900 131000 131000 131000 131000 0
416 20250219 113900 26067900 131000 131000 131000 131000 0
417 20250219 113800 26067900 131000 131000 131000 131000 0
418 20250219 113700 26067900 131000 131000 131000 131000 0
419 20250219 113600 26067900 131000 131000 131000 131000 0
420 20250219 113500 26067900 131000 131000 131000 131000 2
421 20250219 113400 25805900 131000 131000 131000 131000 0
422 20250219 113300 25805900 131000 131000 131000 131000 0
423 20250219 113200 25805900 131000 131000 131000 131000 0
424 20250219 113100 25805900 131000 131000 131000 131000 0
425 20250219 113000 25805900 131000 131000 131000 131000 0
426 20250219 112900 25805900 131000 131000 131000 131000 0
427 20250219 112800 25805900 131000 131000 131000 131000 0
428 20250219 112700 25805900 131000 131000 131000 131000 0
429 20250219 112600 25805900 131000 131000 131000 131000 0
430 20250219 112500 25805900 131000 131000 131000 131000 0
431 20250219 112400 25805900 131000 131000 131000 131000 0
432 20250219 112300 25805900 131000 131000 131000 131000 7
433 20250219 112200 24888900 130700 130700 130700 130700 0
434 20250219 112100 24888900 130700 130700 130700 130700 0
435 20250219 112000 24888900 130700 130700 130700 130700 0
436 20250219 111900 24888900 130700 130700 130700 130700 0
437 20250219 111800 24888900 130700 130700 130700 130700 20
438 20250219 111700 22274900 131000 131000 131000 131000 0
439 20250219 111600 22274900 131000 131000 131000 131000 1
440 20250219 111500 22143900 131400 131400 131400 131400 0
441 20250219 111400 22143900 131400 131400 131400 131400 0
442 20250219 111300 22143900 131400 131000 131400 131000 2
443 20250219 111200 21881500 130900 130900 130900 130900 0
444 20250219 111100 21881500 130900 130900 130900 130900 0
445 20250219 111000 21881500 130900 130900 130900 130900 2
446 20250219 110900 21619700 131400 131400 131400 131400 0
447 20250219 110800 21619700 131400 131400 131400 131400 0
448 20250219 110700 21619700 131400 131400 131400 131400 0
449 20250219 110600 21619700 131400 131400 131400 131400 0
450 20250219 110500 21619700 131400 131400 131400 131400 0
451 20250219 110400 21619700 131400 131400 131400 131400 0
452 20250219 110300 21619700 131400 131400 131400 131400 0
453 20250219 110200 21619700 131400 131400 131400 131400 0
454 20250219 110100 21619700 131400 131400 131400 131400 0
455 20250219 110000 21619700 131400 131400 131400 131400 0
456 20250219 105900 21619700 131400 130900 131400 130900 2
457 20250219 105800 21357400 130600 130600 130600 130600 0
458 20250219 105700 21357400 130600 130600 130600 130600 15
459 20250219 105600 19398400 130600 130600 130600 130600 0
460 20250219 105500 19398400 130600 130600 130600 130600 1
461 20250219 105400 19267800 130900 130900 130900 130900 0
462 20250219 105300 19267800 130900 130900 130900 130900 0
463 20250219 105200 19267800 130900 130900 130900 130900 0
464 20250219 105100 19267800 130900 130900 130900 130900 0
465 20250219 105000 19267800 130900 130900 130900 130900 0
466 20250219 104900 19267800 130900 130900 130900 130900 0
467 20250219 104800 19267800 130900 130900 130900 130900 0
468 20250219 104700 19267800 130900 131000 131000 130900 33
469 20250219 104600 14944900 131100 131100 131100 131100 0
470 20250219 104500 14944900 131100 131100 131100 131100 81
471 20250219 104400 4325800 131100 131100 131100 131100 0
472 20250219 104300 4325800 131100 131100 131100 131100 0
473 20250219 104200 4325800 131100 131100 131100 131100 0
474 20250219 104100 4325800 131100 131100 131100 131100 0
475 20250219 104000 4325800 131100 131100 131100 131100 0
476 20250219 103900 4325800 131100 131100 131100 131100 0
477 20250219 103800 4325800 131100 131100 131100 131100 0
478 20250219 103700 4325800 131100 131100 131100 131100 0
479 20250219 103600 4325800 131100 131100 131100 131100 0
480 20250219 103500 4325800 131100 131100 131100 131100 0
481 20250219 103400 4325800 131100 131100 131100 131100 0
482 20250219 103300 4325800 131100 131100 131100 131100 0
483 20250219 103200 4325800 131100 131100 131100 131100 1
484 20250219 103100 4194700 131200 131200 131200 131200 0
485 20250219 103000 4194700 131200 131200 131200 131200 0
486 20250219 102900 4194700 131200 131200 131200 131200 0
487 20250219 102800 4194700 131200 131200 131200 131200 0
488 20250219 102700 4194700 131200 131200 131200 131200 1
489 20250219 102600 4063500 131200 131200 131200 131200 0
490 20250219 102500 4063500 131200 131200 131200 131200 0
491 20250219 102400 4063500 131200 131200 131200 131200 0
492 20250219 102300 4063500 131200 131200 131200 131200 0
493 20250219 102200 4063500 131200 131200 131200 131200 0
494 20250219 102100 4063500 131200 131200 131200 131200 0
495 20250219 102000 4063500 131200 131200 131200 131200 0
496 20250219 101900 4063500 131200 131200 131200 131200 0
497 20250219 101800 4063500 131200 131200 131200 131200 0
498 20250219 101700 4063500 131200 131200 131200 131200 0
499 20250219 101600 4063500 131200 131200 131200 131200 1
500 20250219 101500 3932300 131000 131000 131000 131000 0
501 20250219 101400 3932300 131000 131000 131000 131000 14
502 20250219 101300 2098300 131000 131000 131000 131000 0
503 20250219 101200 2098300 131000 131000 131000 131000 1
504 20250219 101100 1967300 131300 131300 131300 131300 0
505 20250219 101000 1967300 131300 131300 131300 131300 0
506 20250219 100900 1967300 131300 131300 131300 131300 0
507 20250219 100800 1967300 131300 131300 131300 131300 0
508 20250219 100700 1967300 131300 131300 131300 131300 0
509 20250219 100600 1967300 131300 131300 131300 131300 0
510 20250219 100500 1967300 131300 131300 131300 131300 0
511 20250219 100400 1967300 131300 131300 131300 131300 0
512 20250219 100300 1967300 131300 131300 131300 131300 0
513 20250219 100200 1967300 131300 131300 131300 131300 0
514 20250219 100100 1967300 131300 131300 131300 131300 0
515 20250219 100000 1967300 131300 131300 131300 131300 1
516 20250219 095900 1836000 131300 131300 131300 131300 0
517 20250219 095800 1836000 131300 131300 131300 131300 0
518 20250219 095700 1836000 131300 131300 131300 131300 0
519 20250219 095600 1836000 131300 131300 131300 131300 0
520 20250219 095500 1836000 131300 131300 131300 131300 0
521 20250219 095400 1836000 131300 131300 131300 131300 0
522 20250219 095300 1836000 131300 131300 131300 131300 1
523 20250219 095200 1704700 131300 131300 131300 131300 0
524 20250219 095100 1704700 131300 131300 131300 131300 0
525 20250219 095000 1704700 131300 131300 131300 131300 0
526 20250219 094900 1704700 131300 131300 131300 131300 0
527 20250219 094800 1704700 131300 131300 131300 131300 0
528 20250219 094700 1704700 131300 131300 131300 131300 0
529 20250219 094600 1704700 131300 131300 131300 131300 0
530 20250219 094500 1704700 131300 131300 131300 131300 0
531 20250219 094400 1704700 131300 131300 131300 131300 0
532 20250219 094300 1704700 131300 131300 131300 131300 0
533 20250219 094200 1704700 131300 131300 131300 131300 0
534 20250219 094100 1704700 131300 131300 131300 131300 0
535 20250219 094000 1704700 131300 131300 131300 131300 0
536 20250219 093900 1704700 131300 131300 131300 131300 0
537 20250219 093800 1704700 131300 131300 131300 131300 0
538 20250219 093700 1704700 131300 131300 131300 131300 0
539 20250219 093600 1704700 131300 131300 131300 131300 1
540 20250219 093500 1573400 131400 131400 131400 131400 0
541 20250219 093400 1573400 131400 131400 131400 131400 0
542 20250219 093300 1573400 131400 131400 131400 131400 0
543 20250219 093200 1573400 131400 131400 131400 131400 0
544 20250219 093100 1573400 131400 131400 131400 131400 0
545 20250219 093000 1573400 131400 131400 131400 131400 0
546 20250219 092900 1573400 131400 131400 131400 131400 0
547 20250219 092800 1573400 131400 131400 131400 131400 0
548 20250219 092700 1573400 131400 131400 131400 131400 0
549 20250219 092600 1573400 131400 131400 131400 131400 0
550 20250219 092500 1573400 131400 131400 131400 131400 0
551 20250219 092400 1573400 131400 131400 131400 131400 1
552 20250219 092300 1442000 131400 131400 131400 131400 0
553 20250219 092200 1442000 131400 131400 131400 131400 0
554 20250219 092100 1442000 131400 131400 131400 131400 0
555 20250219 092000 1442000 131400 131400 131400 131400 0
556 20250219 091900 1442000 131400 131400 131400 131400 0
557 20250219 091800 1442000 131400 131400 131400 131400 0
558 20250219 091700 1442000 131400 131400 131400 131400 0
559 20250219 091600 1442000 131400 131400 131400 131400 0
560 20250219 091500 1442000 131400 131400 131400 131400 1
561 20250219 091400 1310600 131400 131400 131400 131400 0
562 20250219 091300 1310600 131400 131400 131400 131400 0
563 20250219 091200 1310600 131400 131400 131400 131400 0
564 20250219 091100 1310600 131400 131400 131400 131400 0
565 20250219 091000 1310600 131400 131400 131400 131400 1
566 20250219 090900 1179200 131000 131000 131000 131000 0
567 20250219 090800 1179200 131000 131000 131000 131000 0
568 20250219 090700 1179200 131000 131000 131000 131000 0
569 20250219 090600 1179200 131000 131000 131000 131000 0
570 20250219 090500 1179200 131000 131000 131000 131000 0
571 20250219 090400 1179200 131000 131000 131000 131000 0
572 20250219 090300 1179200 131000 131000 131000 131000 0
573 20250219 090200 1179200 131000 131000 131000 131000 1
574 20250219 090100 1048200 131000 131000 131000 131000 0
575 20250219 090000 1048200 131000 131200 131200 131000 8

1
001130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,1690000,0,222235000000,0.00
20250214,0,1690000,0,218855000000,0.00
20250213,0,1690000,0,217334000000,0.00
20250212,0,1690000,0,216320000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 1690000 0 222235000000 0.00
3 20250214 0 1690000 0 218855000000 0.00
4 20250213 0 1690000 0 217334000000 0.00
5 20250212 0 1690000 0 216320000000 0.00